Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 40.97 41.12 40.60 40.75 7210396 -0.12%
>>> 2025-12-11 40.67 40.92 40.62 40.80 10300400 0.54%
>>> 2025-12-10 40.61 40.88 40.53 40.58 7956300 0.2%
>>> 2025-12-09 40.84 41.08 40.47 40.50 6325000 -0.59%
>>> 2025-12-08 40.97 41.01 40.71 40.74 6046300 -0.61%
>>> 2025-12-05 40.99 41.19 40.88 40.99 4553300 -0.02%
>>> 2025-12-04 40.99 41.29 40.94 41.00 7427000 -0.17%
>>> 2025-12-03 40.94 41.17 40.86 41.07 4501400 0.2%
>>> 2025-12-02 41.24 41.25 40.83 40.99 5411600 -0.24%
>>> 2025-12-01 41.23 41.39 41.08 41.09 6008700 -1.39%
>>> 2025-11-28 41.48 41.78 41.42 41.67 3771900 0.48%
>>> 2025-11-26 41.17 41.69 41.16 41.47 6814100 0.44%
>>> 2025-11-25 41.07 41.46 41.04 41.29 5898100 0.81%
>>> 2025-11-24 40.94 41.03 40.63 40.96 6796900 0.15%
>>> 2025-11-21 40.65 41.08 40.44 40.90 7858600 1.31%
>>> 2025-11-20 40.83 40.98 40.35 40.37 7477000 -0.35%
>>> 2025-11-19 40.85 40.85 40.38 40.51 7201800 -0.78%
>>> 2025-11-18 40.72 40.96 40.54 40.83 6634200 0.37%
>>> 2025-11-17 41.10 41.11 40.56 40.68 5861900 -0.66%
>>> 2025-11-14 41.01 41.03 40.71 40.95 6434600 0.29%
>>> 2025-11-13 41.18 41.32 40.78 40.83 8032500 -1.31%
>>> 2025-11-12 41.48 41.65 41.37 41.37 5801500 -0.79%
>>> 2025-11-11 41.32 41.72 41.31 41.70 5743700 1.12%
>>> 2025-11-10 41.19 41.40 40.95 41.24 6823600 -0.07%
>>> 2025-11-07 40.92 41.29 40.80 41.27 7674200 1.33%
>>> 2025-11-06 40.87 41.04 40.70 40.73 8171900 -0.49%
>>> 2025-11-05 41.06 41.12 40.71 40.93 6925600 -0.02%
>>> 2025-11-04 40.93 41.01 40.74 40.94 8413000 0.27%
>>> 2025-11-03 40.48 40.87 40.28 40.83 10847400 -0.17%
>>> 2025-10-31 40.58 41.06 40.49 40.90 9788100 0.05%
>>> 2025-10-30 40.67 41.14 40.58 40.88 14353400 0.57%
>>> 2025-10-29 41.35 41.52 40.53 40.65 13140800 -2.73%
>>> 2025-10-28 42.53 42.61 41.77 41.79 17438000 -2.22%
>>> 2025-10-27 42.67 42.78 42.45 42.74 6851400 0.21%
>>> 2025-10-24 42.72 42.88 42.64 42.65 7820300 0.35%
>>> 2025-10-23 42.59 42.72 42.10 42.50 9446300 -0.09%
>>> 2025-10-22 42.54 42.61 42.29 42.54 7755300 0.45%
>>> 2025-10-21 42.38 42.60 42.24 42.35 6887700 -0.31%
>>> 2025-10-20 42.29 42.49 42.15 42.48 4826100 1.05%
>>> 2025-10-17 41.80 42.10 41.63 42.04 9458500 0.65%
>>> 2025-10-16 41.99 42.15 41.73 41.77 9443200 -0.31%
>>> 2025-10-15 41.43 42.02 41.41 41.90 7393900 1.45%
>>> 2025-10-14 40.85 41.35 40.78 41.30 7769100 0.95%
>>> 2025-10-13 40.69 40.95 40.61 40.91 6720700 0.57%
>>> 2025-10-10 41.21 41.31 40.62 40.68 10153200 -1.09%
>>> 2025-10-09 41.42 41.45 41.03 41.13 4517100 -0.46%
>>> 2025-10-08 41.31 41.48 41.23 41.32 6809300 -0.51%
>>> 2025-10-07 41.71 41.71 41.35 41.53 5191500 -0.31%
>>> 2025-10-06 42.10 42.10 41.63 41.66 4921700 -1.0%
>>> 2025-10-03 41.96 42.40 41.96 42.08 4820800 0.41%
>>> 2025-10-02 42.00 42.04 41.69 41.91 6391600 -0.52%
>>> 2025-10-01 42.11 42.33 42.01 42.13 6818800 0.0%
>>> 2025-09-30 42.02 42.16 41.81 42.13 3940800 0.41%
>>> 2025-09-29 41.92 42.05 41.74 41.96 3891100 0.19%
>>> 2025-09-26 41.61 41.97 41.51 41.88 3436200 0.99%
>>> 2025-09-25 41.62 41.76 41.44 41.47 3559500 -0.24%
>>> 2025-09-24 41.96 41.96 41.56 41.57 3990500 -1.02%
>>> 2025-09-23 41.69 42.06 41.68 42.00 3002000 0.79%
>>> 2025-09-22 41.55 41.76 41.33 41.67 4786500 0.34%
>>> 2025-09-19 41.78 41.86 41.53 41.53 5331000 -0.5%
>>> 2025-09-18 41.73 41.94 41.63 41.74 5162000 0.07%
>>> 2025-09-17 41.85 42.33 41.67 41.71 7312900 -0.05%
>>> 2025-09-16 41.94 42.07 41.65 41.73 5432500 -0.6%
>>> 2025-09-15 42.08 42.24 41.87 41.98 3844000 -0.87%
>>> 2025-09-12 42.42 42.58 42.31 42.35 2515100 -0.45%
>>> 2025-09-11 41.92 42.62 41.92 42.54 3604900 1.62%
>>> 2025-09-10 41.89 42.18 41.79 41.86 4006500 -0.05%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice